コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[4170]	26/10/29	109	109	104	106	-1.0	-0.93	73,900	1,812,262,016
[4170]	26/10/28	107	109	106	107	+1.0	+0.94	74,500	1,829,358,848
[4170]	26/10/27	105	108	104	106	+2.0	+1.92	63,500	1,812,262,016
[4170]	26/10/26	101	105	101	104	+1.0	+0.97	90,800	1,778,068,480
[4170]	26/10/23	104	105	100	103	-2.0	-1.90	211,800	1,760,971,648
[4170]	26/10/22	104	108	104	105	-1.0	-0.94	128,800	1,795,165,312
[4170]	26/10/21	103	106	103	106	+4.0	+3.92	78,000	1,812,262,016
[4170]	26/10/20	108	108	102	102	-5.0	-4.67	208,900	1,743,874,816
[4170]	26/10/19	105	108	104	107	+1.0	+0.94	146,200	1,829,358,848
[4170]	26/10/16	105	107	104	106	+1.0	+0.95	120,800	1,812,262,016
[4170]	26/10/15	108	108	103	105	-5.0	-4.55	298,700	1,795,165,312
[4170]	26/10/14	109	111	108	110	+1.0	+0.92	103,800	1,880,649,344
[4170]	26/10/13	110	112	109	109	-1.0	-0.91	82,100	1,863,552,512
[4170]	26/10/09	108	110	107	110	+1.0	+0.92	95,000	1,880,649,344
[4170]	26/10/08	107	109	107	109	0	+0.00	110,800	1,863,552,512
[4170]	26/10/07	113	114	109	109	-5.0	-4.39	249,500	1,863,552,512
[4170]	26/10/06	112	115	112	114	+3.0	+2.70	171,700	1,949,036,544
[4170]	26/10/05	111	114	110	111	-1.0	-0.89	309,900	1,897,746,176
[4170]	26/10/02	114	115	111	112	-1.0	-0.88	88,800	1,914,842,880
[4170]	26/10/01	113	113	112	113	0	+0.00	78,500	1,931,939,712
[4170]	26/09/30	113	116	111	113	0	+0.00	284,800	1,931,939,712
[4170]	26/09/29	115	116	111	113	-4.0	-3.42	444,600	1,931,939,712
[4170]	26/09/28	114	118	114	117	+5.0	+4.46	273,900	2,000,327,040
[4170]	26/09/25	116	118	110	112	-5.0	-4.27	371,600	1,914,842,880
[4170]	26/09/24	116	118	115	117	0	+0.00	196,400	2,000,327,040
[4170]	26/09/18	117	119	117	117	0	+0.00	60,000	2,000,327,040
[4170]	26/09/17	117	119	116	117	0	+0.00	190,900	2,000,327,040
[4170]	26/09/16	120	121	116	117	-3.0	-2.50	415,700	2,000,327,040
[4170]	26/09/15	120	122	120	120	0	+0.00	115,100	2,051,617,408
[4170]	26/09/14	122	123	116	120	-2.0	-1.64	607,900	2,051,617,408
[4170]	26/09/11	123	125	122	122	-4.0	-3.17	220,000	2,085,811,072
[4170]	26/09/10	122	130	122	126	+2.0	+1.61	375,600	2,154,198,272
[4170]	26/09/09	126	129	122	124	-2.0	-1.59	615,200	2,120,004,736
[4170]	26/09/08	129	133	126	126	-3.0	-2.33	738,000	2,154,198,272
[4170]	26/09/07	130	132	127	129	-2.0	-1.53	546,000	2,205,488,640
[4170]	26/09/04	134	139	130	131	-2.0	-1.50	1,051,300	2,239,682,304
[4170]	26/09/03	139	139	132	133	-2.0	-1.48	557,500	2,273,875,968
[4170]	26/09/02	135	138	132	135	-3.0	-2.17	1,052,000	2,308,069,632
[4170]	26/09/01	142	142	137	138	-2.0	-1.43	570,200	2,359,360,000
[4170]	26/08/31	140	143	137	140	-1.0	-0.71	993,600	2,393,553,664
[4170]	26/08/28	146	150	138	141	-10.0	-6.62	4,944,900	2,410,650,368
[4170]	26/08/27	194	202	151	151	-80.0	-34.63	10,729,100	2,581,618,688
[4170]	26/08/26	302	302	226	231	+9.0	+4.05	17,667,800	3,949,363,456
[4170]	26/08/25	222	222	222	222	+50.0	+29.07	141,200	3,795,492,352
[4170]	26/08/24	122	172	122	172	+50.0	+40.98	20,894,300	2,937,688,064
[4170]	26/08/21	120	126	118	122	+2.0	+1.67	132,600	2,083,709,056
[4170]	26/08/20	117	120	116	120	+3.0	+2.56	55,200	2,049,549,824
[4170]	26/08/19	116	118	115	117	+1.0	+0.86	74,900	1,998,311,040
[4170]	26/08/18	116	118	113	116	-2.0	-1.69	137,000	1,981,231,488
[4170]	26/08/17	112	119	112	118	+1.0	+0.85	113,500	2,015,390,720
[4170]	26/08/14	119	119	114	117	-2.0	-1.68	97,800	1,998,311,040
[4170]	26/08/13	118	119	117	119	+1.0	+0.85	53,400	2,032,470,272
[4170]	26/08/12	117	118	116	118	+1.0	+0.85	52,800	2,015,390,720
[4170]	26/08/10	117	117	115	117	0	+0.00	66,600	1,998,311,040
[4170]	26/08/07	119	119	116	117	-2.0	-1.68	26,000	1,998,311,040
[4170]	26/08/06	116	119	116	119	+3.0	+2.59	21,600	2,032,470,272
[4170]	26/08/05	120	120	115	116	-2.0	-1.69	21,900	1,981,231,488
[4170]	26/08/04	117	120	116	118	+1.0	+0.85	44,200	2,015,390,720
[4170]	26/08/03	120	120	115	117	0	+0.00	68,200	1,998,311,040
[4170]	26/07/31	117	121	116	117	+1.0	+0.86	42,400	1,998,311,040
[4170]	26/07/30	115	116	112	116	0	+0.00	52,200	1,981,231,488
[4170]	26/07/29	116	117	115	116	0	+0.00	34,700	1,981,231,488
[4170]	26/07/28	119	119	116	116	-3.0	-2.52	22,100	1,981,231,488
[4170]	26/07/27	117	121	117	119	0	+0.00	35,300	2,032,470,272
[4170]	26/07/24	116	119	116	119	+1.0	+0.85	68,000	2,032,470,272
[4170]	26/07/23	117	120	117	118	-1.0	-0.84	32,900	2,015,390,720
[4170]	26/07/22	120	121	118	119	-2.0	-1.65	40,600	2,032,470,272
[4170]	26/07/21	125	126	121	121	-3.0	-2.42	78,500	2,066,629,376
[4170]	26/07/17	122	124	119	124	+1	+0.81	110,600	-
[4170]	26/07/16	123	126	123	123	-1	-0.81	52,100	-
[4170]	26/07/15	124	125	123	124	+2	+1.64	59,000	-
[4170]	26/07/14	124	124	121	122	-3	-2.40	114,600	-
[4170]	26/07/13	121	128	121	125	+2	+1.63	195,500	-
[4170]	26/07/10	119	123	117	123	+4	+3.36	142,700	-
[4170]	26/07/09	117	121	117	119	+3	+2.59	131,900	-
[4170]	26/07/08	113	123	113	116	+4	+3.57	405,600	-
[4170]	26/07/07	118	122	110	112	-5	-4.27	384,000	-
[4170]	26/07/06	115	119	114	117	+6	+5.41	160,400	-
[4170]	26/07/03	115	123	109	111	+1	+0.91	553,700	-
[4170]	26/07/02	107	111	106	110	+4	+3.77	94,100	-
[4170]	26/07/01	107	109	104	106	+2	+1.92	92,400	-
[4170]	26/06/30	107	107	102	104	-2	-1.89	69,700	-
[4170]	26/06/29	102	106	101	106	+2	+1.92	83,100	-
[4170]	26/06/26	105	108	102	104	+2	+1.96	163,300	-
[4170]	26/06/25	102	113	99	102	+3	+3.03	428,200	-
[4170]	26/06/24	101	101	99	99	-2	-1.98	66,400	-
[4170]	26/06/23	101	102	98	101	0	0.00	124,700	-
[4170]	26/06/22	100	101	99	101	+1	+1.00	51,200	-
[4170]	26/06/19	102	105	100	100	-4	-3.85	90,800	-
[4170]	26/06/18	105	105	102	104	+2	+1.96	144,300	-
[4170]	26/06/17	99	104	97	102	+5	+5.15	310,100	-
[4170]	26/06/16	99	99	97	97	-5	-4.90	306,100	-
[4170]	26/06/15	103	103	100	102	-1	-0.97	96,200	-
[4170]	26/06/12	108	109	100	103	+3	+3.00	179,200	-
[4170]	26/06/11	107	108	99	100	-8	-7.41	593,000	-
[4170]	26/06/10	126	126	107	108	-19	-14.96	561,900	-
[4170]	26/06/09	128	129	125	127	0	0.00	123,000	-
[4170]	26/06/08	127	129	126	127	-2	-1.55	84,100	-
[4170]	26/06/05	129	132	128	129	-1	-0.77	83,800	-
[4170]	26/06/04	133	133	129	130	-5	-3.70	132,500	-
[4170]	26/06/03	132	137	130	135	+2	+1.50	53,100	-
[4170]	26/06/02	128	133	127	133	+5	+3.91	48,700	-
[4170]	26/06/01	130	131	128	128	-3	-2.29	59,300	-
[4170]	26/05/29	131	133	131	131	+1	+0.77	27,200	-
[4170]	26/05/28	128	133	128	130	0	0.00	51,700	-
[4170]	26/05/27	132	132	129	130	-4	-2.99	141,600	-
[4170]	26/05/26	135	135	132	134	-1	-0.74	72,100	-
[4170]	26/05/25	138	139	135	135	-3	-2.17	213,300	-
[4170]	26/05/22	141	141	138	138	-4.0	-2.82	86,000	-
[4170]	26/05/21	144	144	140	142	-4.0	-2.74	55,900	-
[4170]	26/05/20	144	148	140	146	-1.0	-0.68	352,200	-
[4170]	26/05/19	139	149	139	147	+9.0	+6.52	229,400	-
[4170]	26/05/18	145	147	136	138	-22.0	-13.75	416,400	-
[4170]	26/05/15	161	164	159	160	-2.0	-1.23	73,100	-
[4170]	26/05/14	166	167	162	162	-4.0	-2.41	30,200	-
[4170]	26/05/13	165	167	162	166	+1.0	+0.61	44,400	-
[4170]	26/05/12	170	170	164	165	-4.0	-2.37	72,500	-
[4170]	26/05/11	165	171	165	169	+4.0	+2.42	55,600	-
[4170]	26/05/08	161	166	161	165	+3.0	+1.85	49,700	-
[4170]	26/05/07	164	164	161	162	-2.0	-1.22	44,500	-
[4170]	26/05/01	162	164	161	164	+2.0	+1.23	25,200	-
[4170]	26/04/30	162	164	160	162	-1.0	-0.61	70,300	-
[4170]	26/04/28	162	165	161	163	+1.0	+0.62	92,900	-
[4170]	26/04/27	164	164	162	162	-4	-2.41	105,000	-
[4170]	26/04/24	169	169	164	166	-1	-0.60	88,600	-
[4170]	26/04/23	171	171	165	167	-5	-2.91	122,000	-
[4170]	26/04/22	173	175	170	172	-3	-1.71	142,400	-
[4170]	26/04/21	175	176	172	175	0	0.00	143,100	-
[4170]	26/04/20	177	177	174	175	-2	-1.13	109,300	-
[4170]	26/04/17	176	178	174	177	+2	+1.14	80,700	-
[4170]	26/04/16	177	179	175	175	0	0.00	114,700	-
[4170]	26/04/15	171	175	171	175	+5	+2.94	199,500	-
[4170]	26/04/14	171	171	168	170	-1	-0.58	71,100	-
[4170]	26/04/13	168	172	168	171	0	0.00	141,600	-
[4170]	26/04/10	172	172	168	171	-1	-0.58	233,200	-
[4170]	26/04/09	176	176	169	172	-3	-1.71	128,800	-
[4170]	26/04/08	173	176	170	175	+3	+1.74	124,200	-
[4170]	26/04/07	171	173	167	172	+1	+0.58	210,000	-
[4170]	26/04/06	171	172	169	171	+1	+0.59	135,200	-
[4170]	26/04/03	169	171	168	170	0	0.00	104,600	-
[4170]	26/04/02	168	170	165	170	+2	+1.19	166,800	-
[4170]	26/04/01	164	168	164	168	+8	+5.00	93,800	-
[4170]	26/03/31	160	162	158	160	-2	-1.23	155,200	-
[4170]	26/03/30	162	163	160	162	-5	-2.99	98,100	-
[4170]	26/03/27	161	168	161	167	+3	+1.83	159,500	-
[4170]	26/03/26	165	165	163	164	-1	-0.61	98,100	-
[4170]	26/03/25	161	166	161	165	+8	+5.10	178,000	-
[4170]	26/03/24	159	159	154	157	+2	+1.29	159,200	-
[4170]	26/03/23	159	159	152	155	-7	-4.32	395,500	-
[4170]	26/03/19	166	170	161	162	-6	-3.57	146,900	-
[4170]	26/03/18	163	170	163	168	+7	+4.35	209,500	-
[4170]	26/03/17	162	172	160	161	-1	-0.62	602,100	-
[4170]	26/03/16	164	165	160	162	-1	-0.61	182,400	-
[4170]	26/03/13	164	167	163	163	-3	-1.81	207,500	-
[4170]	26/03/12	170	170	165	166	-5	-2.92	148,800	-
[4170]	26/03/11	171	173	171	171	+1	+0.59	94,500	-
[4170]	26/03/10	169	171	167	170	+6	+3.66	153,300	-
[4170]	26/03/09	164	167	160	164	-8	-4.65	370,100	-
[4170]	26/03/06	168	173	167	172	0	0.00	117,600	-
[4170]	26/03/05	166	173	165	172	+14	+8.86	298,100	-
[4170]	26/03/04	162	167	156	158	-8	-4.82	442,000	-
[4170]	26/03/03	174	174	165	166	-7	-4.05	265,100	-
[4170]	26/03/02	175	176	169	173	-4	-2.26	236,800	-
[4170]	26/02/27	176	179	176	177	+3	+1.72	282,900	-
[4170]	26/02/26	171	176	171	174	+4	+2.35	155,000	-
[4170]	26/02/25	168	173	167	170	+3	+1.80	121,700	-
[4170]	26/02/24	172	172	165	167	-5	-2.91	245,900	-
[4170]	26/02/20	176	176	171	172	-5	-2.82	216,800	-
[4170]	26/02/19	176	177	172	177	0	0.00	221,500	-
[4170]	26/02/18	177	178	172	177	+1	+0.57	364,400	-
[4170]	26/02/17	175	219	175	176	+6	+3.53	3,649,600	-
[4170]	26/02/16	185	185	169	170	-24	-12.37	605,700	-
[4170]	26/02/13	195	199	191	194	-5	-2.51	180,000	-
[4170]	26/02/12	201	201	197	199	-2	-1.00	226,100	-
[4170]	26/02/10	199	203	198	201	+2	+1.01	164,100	-
[4170]	26/02/09	198	200	195	199	+4	+2.05	102,300	-
[4170]	26/02/06	193	195	191	195	+2	+1.04	135,500	-
[4170]	26/02/05	195	197	192	193	-2	-1.03	88,300	-
[4170]	26/02/04	198	202	195	195	-5	-2.50	139,400	-
[4170]	26/02/03	198	203	195	200	+4	+2.04	165,800	-
[4170]	26/02/02	193	199	192	196	+4	+2.08	190,900	-
[4170]	26/01/30	197	199	191	192	-7	-3.52	225,100	-
[4170]	26/01/29	200	206	197	199	+1	+0.51	303,300	-
[4170]	26/01/28	211	212	196	198	-13	-6.16	400,300	-
[4170]	26/01/27	216	222	208	211	-8	-3.65	725,800	-
[4170]	26/01/26	209	240	201	219	+29	+15.26	3,578,200	-
[4170]	26/01/23	188	191	187	190	+5	+2.70	74,600	-
[4170]	26/01/22	182	185	180	185	+4	+2.21	46,200	-
[4170]	26/01/21	183	183	179	181	-4	-2.16	45,800	-
[4170]	26/01/20	188	188	182	185	-3	-1.60	64,800	-
[4170]	26/01/19	187	191	185	188	+2	+1.08	144,100	-
[4170]	26/01/16	183	186	182	186	+3	+1.64	82,400	-
[4170]	26/01/15	183	185	182	183	-1	-0.54	53,500	-
[4170]	26/01/14	182	186	179	184	+2	+1.10	108,000	-
[4170]	26/01/13	185	185	180	182	+2	+1.11	73,300	-
[4170]	26/01/09	183	183	178	180	0	0.00	84,000	-
[4170]	26/01/08	177	182	174	180	+4	+2.27	120,900	-
[4170]	26/01/07	172	176	171	176	+2	+1.15	75,600	-
[4170]	26/01/06	173	176	172	174	+1	+0.58	69,300	-
[4170]	26/01/05	175	176	173	173	0	0.00	63,000	-
[4170]	25/12/30	172	174	171	173	0	0.00	36,400	-
[4170]	25/12/29	177	177	172	173	-3	-1.70	87,900	-
[4170]	25/12/26	174	178	174	176	+2	+1.15	90,500	-
[4170]	25/12/25	172	175	171	174	+1	+0.58	94,400	-
[4170]	25/12/24	173	174	171	173	0	0.00	80,400	-
[4170]	25/12/23	172	173	171	173	+1	+0.58	83,900	-
[4170]	25/12/22	172	174	171	172	0	0.00	63,600	-
[4170]	25/12/19	169	174	169	172	+2	+1.18	80,200	-
[4170]	25/12/18	170	171	166	170	0	0.00	92,100	-
[4170]	25/12/17	172	173	170	170	-2	-1.16	44,100	-
[4170]	25/12/16	172	174	171	172	-1	-0.58	54,200	-
[4170]	25/12/15	173	174	172	173	0	0.00	48,800	-
[4170]	25/12/12	175	175	173	173	0	0.00	36,400	-
[4170]	25/12/11	178	179	173	173	-5	-2.81	57,000	-
[4170]	25/12/10	173	178	172	178	+6	+3.49	59,300	-
[4170]	25/12/09	174	176	172	172	-4	-2.27	51,200	-
[4170]	25/12/08	175	176	174	176	+1	+0.57	53,500	-
[4170]	25/12/05	179	180	174	175	-5	-2.78	62,000	-
[4170]	25/12/04	178	181	178	180	-2	-1.10	68,000	-
[4170]	25/12/03	183	183	180	182	-1	-0.55	83,800	-
[4170]	25/12/02	185	186	183	183	-1	-0.54	57,800	-
[4170]	25/12/01	189	190	184	184	-5	-2.65	61,300	-
[4170]	25/11/28	187	191	186	189	+2	+1.07	127,800	-
[4170]	25/11/27	184	187	183	187	+4	+2.19	51,600	-
[4170]	25/11/26	183	185	183	183	0	0.00	56,000	-
[4170]	25/11/25	188	190	183	183	-3	-1.61	54,300	-
[4170]	25/11/21	189	190	186	186	-6	-3.13	72,200	-
[4170]	25/11/20	183	193	183	192	+9	+4.92	92,300	-
[4170]	25/11/19	182	186	182	183	0	0.00	58,500	-
[4170]	25/11/18	185	186	182	183	-2	-1.08	133,800	-
[4170]	25/11/17	194	195	184	185	-13	-6.57	268,100	-
[4170]	25/11/14	189	198	184	198	+22	+12.50	539,600	-
[4170]	25/11/13	183	183	175	176	-8	-4.35	143,600	-
[4170]	25/11/12	182	186	182	184	0	0.00	75,100	-
[4170]	25/11/11	184	184	179	184	+1	+0.55	92,700	-
[4170]	25/11/10	179	184	178	183	+6	+3.39	68,000	-
[4170]	25/11/07	177	178	174	177	+2	+1.14	53,000	-
[4170]	25/11/06	178	178	172	175	+2	+1.16	73,800	-
[4170]	25/11/05	175	175	169	173	-3	-1.70	113,000	-
[4170]	25/11/04	177	177	174	176	-1	-0.56	52,800	-
[4170]	25/10/31	177	179	175	177	+1	+0.57	70,400	-
[4170]	25/10/30	172	176	172	176	+3	+1.73	96,700	-
[4170]	25/10/29	175	178	171	173	-1	-0.57	134,600	-
[4170]	25/10/28	178	179	174	174	-6	-3.33	78,300	-
[4170]	25/10/27	179	182	179	180	+2	+1.12	52,400	-
[4170]	25/10/24	182	182	177	178	-2	-1.11	83,900	-
[4170]	25/10/23	182	182	179	180	-4	-2.17	81,400	-
[4170]	25/10/22	181	185	180	184	+4	+2.22	113,400	-
[4170]	25/10/21	183	183	179	180	-1	-0.55	119,800	-
[4170]	25/10/20	178	182	178	181	+7	+4.02	112,800	-
[4170]	25/10/17	180	180	174	174	-6	-3.33	47,800	-
[4170]	25/10/16	182	182	179	180	0	0.00	55,200	-
[4170]	25/10/15	174	180	174	180	+8	+4.65	72,900	-
[4170]	25/10/14	174	177	170	172	-6	-3.37	276,700	-
[4170]	25/10/10	184	184	178	178	-8	-4.30	154,900	-
[4170]	25/10/09	185	187	182	186	+1	+0.54	71,800	-
[4170]	25/10/08	185	188	183	185	+1	+0.54	111,600	-
[4170]	25/10/07	184	186	181	184	0	0.00	104,600	-
[4170]	25/10/06	191	191	184	184	+1	+0.55	113,600	-
[4170]	25/10/03	181	185	178	183	+2	+1.10	122,800	-
[4170]	25/10/02	186	187	180	181	-6	-3.21	213,200	-
[4170]	25/10/01	191	191	187	187	-5	-2.60	154,400	-
[4170]	25/09/30	193	194	191	192	-1	-0.52	98,900	-
[4170]	25/09/29	203	203	193	193	-11	-5.39	218,000	-
[4170]	25/09/26	203	211	202	204	+2	+0.99	197,200	-
[4170]	25/09/25	204	206	202	202	-2	-0.98	121,500	-
[4170]	25/09/24	213	213	204	204	-10	-4.67	223,000	-
[4170]	25/09/22	203	219	202	214	+14	+7.00	406,000	-
[4170]	25/09/19	201	201	194	200	+4	+2.04	174,300	-
[4170]	25/09/18	201	202	196	196	-5	-2.49	132,600	-
[4170]	25/09/17	199	204	198	201	+1	+0.50	128,700	-
[4170]	25/09/16	202	203	199	200	-4	-1.96	185,700	-
[4170]	25/09/12	203	205	200	204	+1	+0.49	128,100	-
[4170]	25/09/11	209	210	203	203	-4	-1.93	191,400	-
[4170]	25/09/10	208	208	204	207	-1	-0.48	138,500	-
[4170]	25/09/09	211	216	205	208	-2	-0.95	304,300	-
[4170]	25/09/08	213	216	209	210	+1	+0.48	187,600	-
[4170]	25/09/05	211	213	204	209	+1	+0.48	271,400	-